PO3.AX - Purifloh Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20194.915.254.915.255.254,581
17 Oct 20194.974.984.804.984.989,537
16 Oct 20194.984.984.744.754.752,282
15 Oct 20194.974.974.754.754.753,118
14 Oct 20195.305.324.954.954.955,902
11 Oct 20195.035.255.035.205.2018,864
10 Oct 20195.075.074.404.404.407,604
09 Oct 20194.565.074.505.075.0710,797
08 Oct 20194.514.514.514.514.515,000
07 Oct 20194.504.504.504.504.50-
04 Oct 20194.824.824.504.504.505,000
03 Oct 20194.754.754.754.754.752,000
02 Oct 20194.754.754.754.754.751,950
01 Oct 20194.904.994.754.994.995,914
30 Sep 20194.704.854.504.854.852,186
27 Sep 20194.854.854.504.654.659,131
26 Sep 20194.854.854.624.844.844,660
25 Sep 20195.125.124.604.804.8023,109
24 Sep 20195.695.705.425.705.704,440
23 Sep 20195.905.905.405.705.7011,092
20 Sep 20195.005.945.005.885.8816,414
19 Sep 20194.905.004.905.005.008,305
18 Sep 20194.754.904.754.904.901,074
17 Sep 20194.854.904.854.904.905,101
16 Sep 20194.945.004.855.005.004,853
13 Sep 20194.904.904.554.554.554,356
12 Sep 20194.904.904.904.904.903,711
11 Sep 20194.904.954.904.904.907,754
10 Sep 20194.584.904.404.904.909,978
09 Sep 20194.754.754.514.694.6911,298
06 Sep 20195.005.004.804.994.992,862
05 Sep 20195.305.305.005.305.304,624
04 Sep 20195.445.445.205.305.301,361
03 Sep 20195.395.415.395.405.403,852
02 Sep 20195.395.395.105.215.212,851
30 Aug 20195.505.505.205.355.353,537
29 Aug 20196.106.195.505.505.502,954
28 Aug 20196.046.215.906.106.1014,729
27 Aug 20195.256.305.256.226.2224,667
26 Aug 20194.705.254.705.155.1541,230
23 Aug 20194.204.734.204.504.5025,163
22 Aug 20193.994.103.994.104.108,471
21 Aug 20194.054.063.954.004.001,550
20 Aug 20194.054.053.763.763.76751
19 Aug 20193.504.093.504.064.0634,705
16 Aug 20193.453.453.453.453.45430
15 Aug 20193.503.503.383.453.45772
14 Aug 20193.503.503.503.503.501,716
13 Aug 20193.403.503.403.503.5016,859
12 Aug 20193.503.513.353.403.409,628
09 Aug 20193.503.523.353.493.4919,981
08 Aug 20193.653.653.463.503.5016,114
07 Aug 20193.663.683.493.653.6526,544
06 Aug 20193.803.893.603.663.669,376
05 Aug 20193.953.953.953.953.95-
02 Aug 20193.753.993.753.953.955,952
01 Aug 20193.913.913.913.913.912,404
31 Jul 20194.304.304.014.014.0138,275
30 Jul 20194.004.304.004.304.307,195
29 Jul 20193.914.083.914.084.08692
26 Jul 20194.004.003.913.913.915,051
25 Jul 20193.954.103.954.004.0010,550
24 Jul 20194.104.104.004.004.00681
23 Jul 20193.704.103.654.104.1013,416
22 Jul 20193.683.703.653.653.652,667
19 Jul 20193.843.843.653.653.653,218
18 Jul 20193.723.853.693.853.8511,388
17 Jul 20193.723.723.503.513.5110,120
16 Jul 20193.493.753.493.723.7226,311
15 Jul 20193.153.213.153.173.179,362
12 Jul 20193.163.403.163.373.375,720
11 Jul 20193.153.253.153.253.251,099
10 Jul 20193.203.203.003.153.1514,476
09 Jul 20193.113.203.113.203.201,562
08 Jul 20193.253.253.203.253.251,050
05 Jul 20193.353.353.203.203.202,650
04 Jul 20193.233.263.203.203.2015,069
03 Jul 20193.353.353.223.223.224,469
02 Jul 20193.353.353.353.353.35150
01 Jul 20193.353.383.263.383.381,441
28 Jun 20193.303.353.253.353.351,504
27 Jun 20193.373.373.253.253.2511,319
26 Jun 20193.263.263.153.243.2410,056
25 Jun 20193.303.303.303.303.3010,300
24 Jun 20193.303.303.253.253.253,904
21 Jun 20193.383.573.383.443.444,675
20 Jun 20193.303.303.303.303.30-
19 Jun 20193.403.403.303.303.302,367
18 Jun 20193.403.593.303.313.318,029
17 Jun 20193.603.603.503.553.551,550
14 Jun 20193.403.543.353.543.542,297
13 Jun 20193.303.303.303.303.30-
12 Jun 20193.403.403.203.303.3011,486
11 Jun 20193.313.313.313.313.31-
07 Jun 20193.313.313.303.313.312,713
06 Jun 20193.443.443.443.443.441,200
05 Jun 20193.503.503.443.443.442,794
04 Jun 20193.503.503.453.503.506,216
03 Jun 20193.503.503.503.503.5020
31 May 20193.703.703.503.503.501,168
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...